Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.790 | 4.000 | 3.730 | 3.870 | 125,692 | +0.03(+0.78%) |
Feb 25, 2022 | 3.850 | 3.900 | 3.610 | 3.840 | 130,082 | +0.05(+1.32%) |
Feb 24, 2022 | 3.500 | 3.800 | 3.500 | 3.790 | 125,322 | +0.19(+5.28%) |
Feb 23, 2022 | 3.690 | 3.760 | 3.600 | 3.600 | 80,586 | -0.08(-2.17%) |
Feb 22, 2022 | 3.800 | 3.800 | 3.660 | 3.680 | 120,389 | -0.10(-2.65%) |
Feb 18, 2022 | 3.780 | 0 | +0.07(+1.89%) | |||
Feb 17, 2022 | 3.920 | 3.930 | 3.690 | 3.710 | 160,821 | -0.24(-6.08%) |
Feb 16, 2022 | 3.910 | 3.960 | 3.740 | 3.950 | 65,144 | +0.10(+2.60%) |
Feb 15, 2022 | 3.710 | 3.910 | 3.710 | 3.850 | 116,474 | +0.20(+5.48%) |
Feb 14, 2022 | 3.750 | 3.750 | 3.620 | 3.650 | 83,396 | -0.10(-2.67%) |
Feb 11, 2022 | 3.910 | 3.920 | 3.737 | 3.750 | 144,481 | -0.16(-4.09%) |
Feb 10, 2022 | 4.030 | 4.080 | 3.795 | 3.910 | 190,641 | -0.16(-3.93%) |
Feb 09, 2022 | 3.930 | 4.090 | 3.850 | 4.070 | 234,746 | +0.13(+3.30%) |
Feb 08, 2022 | 3.750 | 3.970 | 3.710 | 3.940 | 123,349 | +0.20(+5.35%) |
Feb 07, 2022 | 3.610 | 3.770 | 3.590 | 3.740 | 94,876 | +0.10(+2.75%) |
Feb 04, 2022 | 3.700 | 3.700 | 3.595 | 3.640 | 121,519 | -0.06(-1.62%) |
Feb 03, 2022 | 3.760 | 3.611 | 3.700 | 193,414 | -0.10(-2.63%) | |
Feb 02, 2022 | 3.920 | 3.920 | 3.760 | 3.800 | 209,630 | -0.11(-2.81%) |
Feb 01, 2022 | 3.790 | 3.940 | 3.685 | 3.910 | 190,400 | +0.19(+5.11%) |
Jan 31, 2022 | 3.490 | 3.720 | 146,364 | +0.23(+6.59%) | ||
Jan 28, 2022 | 3.400 | 3.530 | 3.300 | 3.490 | 153,380 | +0.08(+2.35%) |
Jan 27, 2022 | 3.680 | 3.930 | 3.410 | 3.410 | 268,869 | -0.26(-7.08%) |
Jan 26, 2022 | 3.580 | 3.795 | 3.520 | 3.670 | 348,446 | +0.10(+2.80%) |
Jan 25, 2022 | 3.770 | 3.780 | 3.410 | 3.570 | 401,270 | -0.22(-5.80%) |
Jan 24, 2022 | 3.360 | 3.820 | 3.250 | 3.790 | 432,831 | +0.39(+11.47%) |
Jan 21, 2022 | 3.450 | 3.650 | 3.400 | 3.400 | 318,599 | -0.10(-2.86%) |
Jan 20, 2022 | 3.420 | 3.790 | 3.300 | 3.500 | 352,195 | +0.08(+2.34%) |
Jan 19, 2022 | 3.410 | 3.470 | 3.272 | 3.420 | 322,585 | +0.03(+0.88%) |
Jan 18, 2022 | 3.270 | 3.480 | 3.220 | 3.390 | 486,328 | +0.17(+5.28%) |
Jan 14, 2022 | 3.220 | 0 | -0.36(-10.06%) | |||
Jan 13, 2022 | 3.700 | 3.720 | 3.580 | 3.580 | 116,441 | -0.11(-2.98%) |
Jan 12, 2022 | 4.090 | 4.090 | 3.670 | 3.690 | 159,914 | -0.12(-3.15%) |
Jan 11, 2022 | 3.760 | 3.895 | 3.740 | 3.810 | 93,070 | +0.07(+1.87%) |
Jan 10, 2022 | 3.710 | 3.780 | 3.590 | 3.740 | 188,779 | +0.00(+0.00%) |
Jan 07, 2022 | 3.810 | 3.860 | 3.680 | 3.740 | 167,198 | -0.07(-1.84%) |
Jan 06, 2022 | 3.990 | 3.990 | 3.760 | 3.810 | 199,032 | -0.06(-1.55%) |
Jan 05, 2022 | 4.030 | 4.090 | 3.860 | 3.870 | 160,365 | -0.16(-3.97%) |
Jan 04, 2022 | 4.310 | 4.310 | 4.000 | 4.030 | 195,651 | -0.20(-4.73%) |
Jan 03, 2022 | 4.160 | 4.306 | 4.100 | 4.230 | 170,683 | +0.04(+0.95%) |
Dec 31, 2021 | 4.020 | 4.250 | 3.880 | 4.190 | 363,971 | +0.14(+3.46%) |
Dec 30, 2021 | 4.200 | 4.250 | 4.030 | 4.050 | 357,341 | -0.10(-2.41%) |
Dec 29, 2021 | 4.130 | 4.180 | 4.020 | 4.150 | 346,474 | +0.04(+0.97%) |
Dec 28, 2021 | 4.350 | 4.400 | 4.080 | 4.110 | 351,169 | -0.27(-6.16%) |
Dec 27, 2021 | 4.450 | 4.530 | 4.320 | 4.380 | 245,747 | -0.07(-1.57%) |
Dec 23, 2021 | 4.330 | 4.490 | 4.180 | 4.450 | 369,741 | +0.12(+2.77%) |
Dec 22, 2021 | 4.350 | 4.410 | 4.270 | 4.330 | 343,429 | +0.05(+1.17%) |
Dec 21, 2021 | 4.260 | 4.360 | 4.250 | 4.280 | 350,700 | +0.02(+0.47%) |
Dec 20, 2021 | 4.580 | 4.600 | 4.260 | 4.260 | 326,498 | -0.29(-6.37%) |
Dec 17, 2021 | 4.470 | 4.820 | 4.300 | 4.550 | 554,773 | +0.21(+4.84%) |
Dec 16, 2021 | 4.610 | 4.610 | 4.290 | 4.340 | 267,905 | -0.09(-2.03%) |
Dec 15, 2021 | 4.540 | 4.640 | 4.280 | 4.430 | 306,679 | -0.13(-2.85%) |
Dec 14, 2021 | 4.800 | 4.820 | 4.525 | 4.560 | 259,480 | -0.21(-4.40%) |
Dec 13, 2021 | 5.060 | 5.100 | 4.735 | 4.770 | 176,440 | -0.23(-4.60%) |
Dec 10, 2021 | 5.260 | 5.340 | 4.970 | 5.000 | 185,112 | -0.22(-4.21%) |
Dec 09, 2021 | 5.280 | 5.400 | 5.190 | 5.220 | 107,401 | -0.13(-2.43%) |
Dec 08, 2021 | 5.220 | 5.360 | 5.180 | 5.350 | 88,957 | +0.17(+3.28%) |
Dec 07, 2021 | 5.000 | 5.380 | 5.000 | 5.180 | 174,791 | +0.23(+4.65%) |
Dec 06, 2021 | 4.650 | 4.990 | 4.510 | 4.950 | 210,035 | +0.33(+7.14%) |
Dec 03, 2021 | 4.720 | 4.800 | 4.450 | 4.620 | 196,082 | -0.13(-2.74%) |
Dec 02, 2021 | 4.810 | 4.885 | 4.670 | 4.750 | 142,549 | +0.00(+0.00%) |